Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dialog Semicon Ord (OP: DLGNF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 39.15 39.15 39.15 3 +0.00(+0.00%)
May 28, 2020 40.28 40.77 39.15 39.15 865 +0.86(+2.25%)
May 27, 2020 38.79 38.79 38.29 38.29 1,754 +1.31(+3.54%)
May 21, 2020 36.98 36.98 36.98 0 +0.53(+1.45%)
May 20, 2020 36.45 36.45 36.45 80 +0.00(+0.00%)
May 19, 2020 36.10 36.45 36.10 36.45 751 +0.91(+2.56%)
May 18, 2020 34.74 35.54 34.74 35.54 501 +1.47(+4.31%)
May 15, 2020 34.07 34.07 34.07 7 +0.00(+0.00%)
May 14, 2020 34.07 34.07 34.07 34.07 181 -1.93(-5.36%)
May 12, 2020 36.00 36.00 36.00 0 +0.00(+0.00%)
May 11, 2020 36.00 36.00 36.00 36.00 193 +0.00(+0.00%)
May 08, 2020 36.00 36.00 36.00 36 +0.00(+0.00%)
May 07, 2020 36.00 36.00 36.00 36.00 200 +0.03(+0.08%)
May 06, 2020 35.97 35.97 35.97 35.97 143 +4.41(+13.97%)
May 05, 2020 31.56 31.56 31.56 31.56 400 +1.56(+5.20%)
May 04, 2020 30.29 30.29 30.00 30.00 461 -1.05(-3.38%)
May 01, 2020 31.05 31.05 31.05 55 +0.00(+0.00%)
Apr 30, 2020 31.05 31.05 31.05 37 +0.00(+0.00%)
Apr 29, 2020 31.14 31.14 31.05 31.05 678 +0.66(+2.17%)
Apr 28, 2020 30.39 30.39 30.39 30.39 125 +0.81(+2.74%)
Apr 27, 2020 29.16 29.58 29.16 29.58 208 +0.39(+1.34%)
Apr 24, 2020 28.66 29.19 28.66 29.19 500 -0.48(-1.62%)
Apr 23, 2020 29.67 29.67 29.67 10 +0.00(+0.00%)
Apr 22, 2020 29.67 29.67 29.67 29.67 219 -0.33(-1.10%)
Apr 21, 2020 30.00 30.00 30.00 30.00 225 -0.30(-0.99%)
Apr 20, 2020 30.30 30.30 30.30 30.30 264 +0.84(+2.85%)
Apr 17, 2020 29.46 29.46 29.46 34 +0.00(+0.00%)
Apr 16, 2020 29.46 29.46 29.46 29.46 114 -1.20(-3.91%)
Apr 15, 2020 30.66 30.66 30.66 10 +0.00(+0.00%)
Apr 14, 2020 30.66 30.66 30.66 30.66 183 +0.81(+2.71%)
Apr 13, 2020 29.12 29.85 29.12 29.85 700 -0.35(-1.16%)
Apr 09, 2020 30.36 30.36 30.20 30.20 700 +1.16(+3.99%)
Apr 08, 2020 28.10 29.04 28.10 29.04 1,200 +1.04(+3.71%)
Apr 07, 2020 29.00 29.00 28.00 28.00 954 +0.00(+0.00%)
Apr 06, 2020 26.47 28.27 26.47 28.00 1,070 +1.70(+6.46%)
Apr 03, 2020 26.30 26.30 26.30 26.30 100 +0.10(+0.38%)
Apr 02, 2020 26.20 26.20 26.20 1 +0.00(+0.00%)
Apr 01, 2020 26.20 26.20 26.20 53 +0.00(+0.00%)
Mar 31, 2020 26.20 26.20 26.20 56 +0.00(+0.00%)
Mar 30, 2020 25.57 26.20 25.57 26.20 357 +0.19(+0.73%)
Mar 27, 2020 25.80 26.01 25.80 26.01 700 +0.04(+0.15%)
Mar 26, 2020 26.28 26.50 25.97 25.97 624 +0.47(+1.84%)
Mar 25, 2020 24.20 25.50 24.20 25.50 985 +1.90(+8.05%)
Mar 24, 2020 23.60 23.60 22.80 23.60 250 +1.60(+7.27%)
Mar 23, 2020 21.97 22.00 21.30 22.00 1,627 -0.80(-3.51%)
Mar 20, 2020 21.50 22.80 21.50 22.80 500 +2.59(+12.82%)
Mar 19, 2020 18.75 20.21 18.75 20.21 1,675 -3.02(-13.00%)
Mar 18, 2020 23.55 23.55 23.23 23.23 660 -0.62(-2.60%)
Mar 17, 2020 26.00 26.00 23.55 23.85 3,420 -2.39(-9.11%)
Mar 16, 2020 23.65 26.24 22.68 26.24 910 -1.83(-6.52%)
Mar 13, 2020 29.50 29.50 27.73 28.07 4,500 -0.37(-1.30%)
Mar 12, 2020 28.35 29.34 28.35 28.44 471 -2.46(-7.96%)
Mar 11, 2020 31.35 31.35 30.90 30.90 320 -1.20(-3.74%)
Mar 10, 2020 31.97 32.10 31.97 32.10 1,057 -0.91(-2.76%)
Mar 09, 2020 33.01 33.01 33.01 31 +0.00(+0.00%)
Mar 06, 2020 32.57 33.01 32.57 33.01 2,400 -3.10(-8.58%)
Mar 05, 2020 36.11 36.11 36.11 43 +0.00(+0.00%)
Mar 04, 2020 34.95 36.11 34.95 36.11 1,327 +0.59(+1.66%)
Mar 03, 2020 36.11 36.11 35.52 35.52 640 +0.27(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.